メディネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 78 | 80 | 78 | 80 | +2 | +2.6% | 307,800 |
| 2018/07/17 | 78 | 79 | 77 | 78 | -1 | -1.3% | 455,200 |
| 2018/07/13 | 78 | 79 | 77 | 79 | -1 | -1.3% | 423,500 |
| 2018/07/12 | 79 | 80 | 78 | 80 | ±0 | ±0% | 606,100 |
| 2018/07/11 | 80 | 81 | 79 | 80 | -1 | -1.2% | 487,600 |
| 2018/07/10 | 79 | 82 | 79 | 81 | +1 | +1.3% | 734,000 |
| 2018/07/09 | 79 | 81 | 78 | 80 | +1 | +1.3% | 641,200 |
| 2018/07/06 | 76 | 80 | 75 | 79 | +2 | +2.6% | 880,000 |
| 2018/07/05 | 79 | 80 | 76 | 77 | -5 | -6.1% | 2,064,200 |
| 2018/07/04 | 83 | 84 | 80 | 82 | -3 | -3.5% | 1,021,100 |
| 2018/07/03 | 86 | 87 | 84 | 85 | -2 | -2.3% | 456,700 |
| 2018/07/02 | 86 | 88 | 86 | 87 | +1 | +1.2% | 485,300 |
| 2018/06/29 | 86 | 87 | 85 | 86 | -1 | -1.1% | 708,700 |
| 2018/06/28 | 88 | 89 | 86 | 87 | -2 | -2.2% | 656,900 |
| 2018/06/27 | 89 | 89 | 88 | 89 | ±0 | ±0% | 206,600 |
| 2018/06/26 | 89 | 89 | 88 | 89 | -1 | -1.1% | 383,200 |
| 2018/06/25 | 90 | 91 | 89 | 90 | ±0 | ±0% | 432,400 |
| 2018/06/22 | 90 | 92 | 90 | 90 | -2 | -2.2% | 327,700 |
| 2018/06/21 | 91 | 92 | 90 | 92 | ±0 | ±0% | 767,000 |
| 2018/06/20 | 90 | 93 | 89 | 92 | +2 | +2.2% | 926,700 |
| 2018/06/19 | 92 | 92 | 90 | 90 | -2 | -2.2% | 515,900 |
| 2018/06/18 | 94 | 94 | 91 | 92 | -2 | -2.1% | 717,900 |
| 2018/06/15 | 95 | 96 | 94 | 94 | -1 | -1.1% | 726,500 |
| 2018/06/14 | 95 | 96 | 95 | 95 | ±0 | ±0% | 215,000 |
| 2018/06/13 | 95 | 96 | 95 | 95 | ±0 | ±0% | 330,800 |
| 2018/06/12 | 95 | 96 | 95 | 95 | ±0 | ±0% | 444,800 |
| 2018/06/11 | 95 | 96 | 94 | 95 | ±0 | ±0% | 572,100 |
| 2018/06/08 | 94 | 95 | 93 | 95 | +2 | +2.2% | 519,900 |
| 2018/06/07 | 91 | 94 | 91 | 93 | +3 | +3.3% | 984,400 |
| 2018/06/06 | 91 | 92 | 90 | 90 | -2 | -2.2% | 873,600 |
| 2018/06/05 | 94 | 94 | 91 | 92 | -2 | -2.1% | 1,235,700 |
| 2018/06/04 | 95 | 96 | 94 | 94 | ±0 | ±0% | 347,500 |
| 2018/06/01 | 94 | 95 | 94 | 94 | ±0 | ±0% | 375,500 |
| 2018/05/31 | 94 | 96 | 94 | 94 | ±0 | ±0% | 665,400 |
| 2018/05/30 | 94 | 95 | 93 | 94 | ±0 | ±0% | 689,700 |
| 2018/05/29 | 96 | 97 | 94 | 94 | -3 | -3.1% | 1,244,300 |
| 2018/05/28 | 98 | 99 | 97 | 97 | -1 | -1% | 904,300 |
| 2018/05/25 | 99 | 99 | 98 | 98 | -1 | -1% | 573,400 |
| 2018/05/24 | 99 | 99 | 98 | 99 | -1 | -1% | 503,100 |
| 2018/05/23 | 99 | 100 | 98 | 100 | ±0 | ±0% | 1,085,300 |
| 2018/05/22 | 100 | 100 | 98 | 100 | ±0 | ±0% | 730,400 |
| 2018/05/21 | 100 | 100 | 99 | 100 | ±0 | ±0% | 291,500 |
| 2018/05/18 | 99 | 100 | 97 | 100 | +1 | +1% | 1,857,600 |
| 2018/05/17 | 99 | 101 | 98 | 99 | +1 | +1% | 1,390,500 |
| 2018/05/16 | 99 | 99 | 98 | 98 | -1 | -1% | 886,200 |
| 2018/05/15 | 100 | 100 | 98 | 99 | ±0 | ±0% | 1,638,600 |
| 2018/05/14 | 100 | 101 | 99 | 99 | -1 | -1% | 857,600 |
| 2018/05/11 | 100 | 101 | 100 | 100 | ±0 | ±0% | 509,700 |
| 2018/05/10 | 100 | 102 | 100 | 100 | ±0 | ±0% | 522,800 |
| 2018/05/09 | 100 | 102 | 99 | 100 | ±0 | ±0% | 1,277,900 |
1551～
1600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＭＤＮＴ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＭＤＮＴ | 4,000円 | +21.1% | - | 0.00% | - | 2.04倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| ＦＣＥ | 97,200円 | +14.9% | +29.6% | 1.44% | 16.86倍 | 3.15倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。クラウドサービスでｅラーニング展開。配当性向２５％目安 |
| ＬＴＳ | 230,600円 | +34.8% | +52.7% | 1.30% | 10.71倍 | 2.74倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| ＺＥＴＡ | 40,900円 | -54.0% | - | 1.71% | 282.07倍 | 7.62倍 |
|
ＺＥＴＡを子会社化しビッグデータ活用の推奨商品表示（ＣＸ改善）が柱に。ネット広告は撤退 |
| コンフィデンス | 157,300円 | +20.2% | +22.7% | 4.13% | 8.91倍 | 1.81倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
市場注目の銘柄
チャート関連のコラム
